Fractal Analytics Limited (NSE:FRACTAL)
India · Delayed Price · Currency is INR 798.40
+39.25 (5.17%)
At close: Mar 6, 2026
Fractal Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 780.00 | 826.00 | 771.05 | 798.40 | 798.40 | 5.17% | 3,121,482 |
| Mar 5, 2026 | 796.20 | 798.00 | 746.15 | 759.15 | 759.15 | -3.45% | 426,794 |
| Mar 4, 2026 | 735.00 | 792.00 | 734.10 | 786.30 | 786.30 | 4.63% | 910,252 |
| Mar 2, 2026 | 733.70 | 774.65 | 733.70 | 751.50 | 751.50 | -3.47% | 725,782 |
| Feb 27, 2026 | 813.00 | 820.00 | 767.00 | 778.50 | 778.50 | -4.09% | 640,456 |
| Feb 26, 2026 | 815.00 | 825.95 | 804.00 | 811.70 | 811.70 | 0.38% | 346,336 |
| Feb 25, 2026 | 833.00 | 844.45 | 802.35 | 808.65 | 808.65 | -2.79% | 815,905 |
| Feb 24, 2026 | 836.95 | 852.00 | 824.50 | 831.85 | 831.85 | -0.97% | 829,553 |
| Feb 23, 2026 | 873.00 | 873.95 | 833.25 | 840.00 | 840.00 | -2.21% | 734,726 |
| Feb 20, 2026 | 877.00 | 883.70 | 851.25 | 858.95 | 858.95 | -2.16% | 674,793 |
| Feb 19, 2026 | 870.70 | 904.40 | 870.00 | 877.90 | 877.90 | 0.91% | 1,200,158 |
| Feb 18, 2026 | 894.00 | 915.00 | 862.65 | 869.95 | 869.95 | -2.06% | 1,707,290 |
| Feb 17, 2026 | 830.00 | 921.00 | 830.00 | 888.25 | 888.25 | 4.85% | 5,830,776 |